Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.56	44.05	42.83	42.85	1,268,865	-0.71(-1.63%)
May 30, 2018	42.75	43.90	42.75	43.56	1,055,298	+0.97(+2.28%)
May 29, 2018	42.23	42.78	42.07	42.59	1,304,731	+0.00(+0.00%)
May 25, 2018		42.59	42.59	42.59	0	-0.82(-1.89%)
May 24, 2018	44.54	44.58	43.23	43.41	1,605,949	-1.06(-2.38%)
May 23, 2018	43.80	44.93	43.76	44.47	1,444,647	+0.31(+0.70%)
May 22, 2018	46.68	46.74	44.02	44.16	2,341,042	-2.29(-4.93%)
May 21, 2018	46.86	47.40	46.42	46.45	1,331,008	+0.01(+0.02%)
May 18, 2018	46.59	46.75	45.29	46.44	2,428,728	+1.21(+2.68%)
May 17, 2018	43.92	45.47	43.83	45.23	2,064,046	+1.20(+2.73%)
May 16, 2018	42.99	44.77	42.99	44.03	2,565,052	+0.73(+1.69%)
May 15, 2018	42.07	43.41	41.49	43.30	2,287,604	+1.30(+3.10%)
May 14, 2018	44.18	44.58	41.85	42.00	4,386,478	-2.02(-4.59%)
May 11, 2018	45.35	45.72	43.04	44.02	8,038,330	-3.73(-7.81%)
May 10, 2018	48.11	48.38	47.48	47.75	3,523,663	-0.17(-0.35%)
May 09, 2018	47.90	48.38	47.73	47.92	1,726,340	+0.33(+0.69%)
May 08, 2018	46.88	47.83	46.54	47.59	1,456,916	+0.71(+1.51%)
May 07, 2018	45.74	47.20	45.74	46.88	1,887,308	+1.27(+2.78%)
May 04, 2018	44.86	45.97	44.61	45.61	1,161,179	+0.68(+1.51%)
May 03, 2018	45.09	45.41	44.21	44.93	1,335,203	-0.45(-0.99%)
May 02, 2018	44.44	45.53	44.44	45.38	1,205,052	+0.88(+1.98%)
May 01, 2018	44.66	44.75	44.02	44.50	1,026,844	-0.35(-0.78%)
Apr 30, 2018	44.51	45.03	44.38	44.85	483,051	+0.47(+1.06%)
Apr 27, 2018	44.80	45.08	44.00	44.38	539,811	-0.27(-0.60%)
Apr 26, 2018	44.13	45.35	44.10	44.65	996,087	+0.81(+1.85%)
Apr 25, 2018	43.99	44.07	43.02	43.84	636,164	-0.05(-0.11%)
Apr 24, 2018	44.48	44.48	43.22	43.89	770,087	-0.32(-0.72%)
Apr 23, 2018	44.29	44.67	44.05	44.21	422,562	+0.04(+0.09%)
Apr 20, 2018	44.49	44.93	44.11	44.17	1,006,265	-0.48(-1.08%)
Apr 19, 2018	44.62	45.05	44.54	44.65	776,738	-0.18(-0.40%)
Apr 18, 2018	45.39	45.76	44.64	44.83	874,126	-0.38(-0.84%)
Apr 17, 2018	44.58	45.82	44.19	45.21	1,227,312	+1.04(+2.35%)
Apr 16, 2018	43.86	44.32	43.31	44.17	874,052	+0.57(+1.31%)
Apr 13, 2018	44.15	44.63	43.30	43.60	743,321	-0.40(-0.91%)
Apr 12, 2018	44.13	44.40	43.55	44.00	653,257	+0.30(+0.69%)
Apr 11, 2018	43.21	44.36	43.05	43.70	699,842	+0.18(+0.41%)
Apr 10, 2018	42.63	43.83	42.19	43.52	636,246	+1.52(+3.62%)
Apr 09, 2018	42.34	43.10	42.00	42.00	641,396	-0.08(-0.19%)
Apr 06, 2018	41.91	42.66	41.88	42.08	873,524	-0.25(-0.59%)
Apr 05, 2018	42.39	42.79	41.92	42.33	603,387	+0.40(+0.95%)
Apr 04, 2018	40.21	42.04	40.18	41.93	868,179	+0.79(+1.92%)
Apr 03, 2018	41.00	41.30	40.26	41.14	878,673	+0.43(+1.06%)
Apr 02, 2018	41.59	41.85	40.17	40.71	1,221,936	-1.04(-2.49%)
Mar 29, 2018		41.75	41.75	41.75	0	+0.47(+1.14%)
Mar 28, 2018	41.14	41.77	40.42	41.28	1,117,915	+0.08(+0.19%)
Mar 27, 2018	42.42	42.42	40.92	41.20	1,191,186	-0.92(-2.18%)
Mar 26, 2018	42.10	42.47	41.22	42.12	1,166,801	+0.55(+1.32%)
Mar 23, 2018	43.08	43.38	41.49	41.57	1,270,193	-1.37(-3.19%)
Mar 22, 2018	44.37	44.43	42.87	42.94	1,505,155	-1.88(-4.19%)
Mar 21, 2018	45.07	45.71	44.73	44.82	726,494	-0.25(-0.55%)
Mar 20, 2018	45.41	45.64	44.86	45.07	596,857	-0.44(-0.97%)
Mar 19, 2018	45.56	45.61	44.76	45.51	1,491,818	-0.41(-0.89%)
Mar 16, 2018	46.15	46.22	45.63	45.92	862,515	-0.33(-0.71%)
Mar 15, 2018	46.54	46.68	45.80	46.25	724,560	-0.19(-0.41%)
Mar 14, 2018	45.98	46.80	45.71	46.44	778,665	+0.65(+1.42%)
Mar 13, 2018	46.91	47.00	45.65	45.79	1,179,857	-1.02(-2.18%)
Mar 12, 2018	46.75	47.33	46.28	46.81	952,602	+0.19(+0.41%)
Mar 09, 2018	45.84	46.70	45.76	46.62	1,079,175	+1.05(+2.30%)
Mar 08, 2018	45.70	45.96	45.36	45.57	739,591	-0.11(-0.24%)
Mar 07, 2018		45.80		45.68	1,328,115	+1.07(+2.40%)
Mar 06, 2018	44.25	44.66	43.29	44.61	1,045,462	+0.50(+1.13%)
Mar 05, 2018	43.82	44.56	43.36	44.11	961,783	+0.00(+0.00%)
Mar 02, 2018	42.76	44.25	42.21	44.11	1,014,160	+1.10(+2.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.